FTV: Fortive Corporation

As of Friday, October 30th, 2026

$ 65.23

-0.61 -0.93%

Open: 65.84
High: 67.03
Low: 64.55
Volume: 4,903,027
Previous Close on Thursday, October 29th, 2026

$ 65.84

+1.73 +2.70%

Open: 64.75
High: 65.87
Low: 64.09
Volume: 3,765,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 65.84 67.03 64.55 65.23 4,903,027 -0.61 -0.93
2026-10-29 64.75 65.87 64.09 65.84 3,765,049 +1.73 +2.70
2026-10-28 65.35 67.03 63.19 64.11 6,334,857 +2.49 +4.04
2026-10-27 60.91 61.73 60.35 61.62 4,008,326 +0.84 +1.38
2026-10-26 60.67 61.02 59.82 60.78 2,960,857 +0.53 +0.88
2026-10-23 59.64 60.94 59.64 60.25 3,361,873 +0.20 +0.33
2026-10-22 57.97 60.12 57.32 60.05 2,815,843 +1.41 +2.40
2026-10-21 58.47 58.88 58.27 58.64 2,280,622 +0.28 +0.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 67.03
On 2026-10-28		 59.82
On 2026-10-26		 4.98 8.27 67.03
On 2026-10-28		 64.09
On 2026-10-29		 -4.39 63.52
10D 67.03
On 2026-10-28		 57.29
On 2026-10-19		 7.44 12.87 67.03
On 2026-10-28		 64.09
On 2026-10-29		 -4.39 61.24
20D 67.03
On 2026-10-28		 55.57
On 2026-10-08		 7.76 13.50 67.03
On 2026-10-28		 64.09
On 2026-10-29		 -4.39 59.30
WTD 67.03
On 2026-10-28		 59.82
On 2026-10-26		 4.98 8.27 67.03
On 2026-10-28		 64.09
On 2026-10-29		 -4.39 63.52
MTD 67.03
On 2026-10-28		 54.64
On 2026-10-01		 10.42 19.01 67.03
On 2026-10-28		 64.09
On 2026-10-29		 -4.39 59.06
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

65.23 -0.61 -0.93 4,903,027